Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	58.99	59.07	58.88	58.95	158,859	-0.02(-0.03%)
Oct 28, 2005	59.10	59.10	58.78	58.97	154,310	+0.00(+0.00%)
Oct 27, 2005	58.92	59.06	58.82	58.97	103,177	+0.04(+0.07%)
Oct 26, 2005	58.88	59.00	58.82	58.92	6,763,286	-0.18(-0.30%)
Oct 25, 2005	59.13	59.52	59.02	59.10	201,622	-0.29(-0.49%)
Oct 24, 2005	59.69	59.71	59.36	59.39	249,299	-0.17(-0.29%)
Oct 21, 2005	59.54	59.71	59.41	59.56	102,995	+0.26(+0.44%)
Oct 20, 2005	59.27	59.38	59.21	59.30	105,906	-0.15(-0.25%)
Oct 19, 2005	59.41	59.53	59.38	59.45	152,854	+0.06(+0.10%)
Oct 18, 2005	59.30	59.41	59.30	59.39	121,010	+0.08(+0.13%)
Oct 17, 2005	59.08	59.42	59.08	59.31	126,651	+0.08(+0.14%)
Oct 14, 2005	59.44	59.44	59.11	59.23	138,661	-0.12(-0.20%)
Oct 13, 2005	59.36	59.43	59.19	59.35	129,380	-0.10(-0.17%)
Oct 12, 2005	59.66	59.66	59.37	59.45	371,401	-0.25(-0.42%)
Oct 11, 2005	59.84	59.84	59.66	59.70	133,748	-0.10(-0.17%)
Oct 10, 2005	59.84	59.94	59.61	59.80	93,896	-0.04(-0.06%)
Oct 07, 2005	59.66	59.89	59.63	59.84	92,986	+0.10(+0.17%)
Oct 06, 2005	59.86	59.93	59.70	59.74	137,387	-0.13(-0.22%)
Oct 05, 2005	59.77	59.92	59.75	59.87	89,347	+0.08(+0.14%)
Oct 04, 2005	59.85	59.91	59.68	59.79	147,395	+0.08(+0.13%)
Oct 03, 2005	60.01	60.01	59.66	59.71	265,676	-0.42(-0.70%)
Sep 30, 2005	60.22	60.37	60.10	60.14	264,948	-0.20(-0.34%)
Sep 29, 2005	60.35	60.39	60.26	60.34	191,250	-0.02(-0.04%)
Sep 28, 2005	60.21	60.42	60.19	60.36	155,402	+0.13(+0.21%)
Sep 27, 2005	60.19	60.38	60.06	60.24	250,391	+0.05(+0.09%)
Sep 26, 2005	60.17	60.29	60.12	60.18	174,327	-0.19(-0.32%)
Sep 23, 2005	60.37	60.48	60.31	60.37	84,616	-0.18(-0.29%)
Sep 22, 2005	60.66	60.67	60.43	60.55	206,354	-0.03(-0.05%)
Sep 21, 2005	60.45	60.65	60.15	60.58	186,519	+0.27(+0.45%)
Sep 20, 2005	60.38	60.43	59.98	60.31	197,437	-0.09(-0.15%)
Sep 19, 2005	60.28	60.43	60.21	60.41	160,315	+0.15(+0.25%)
Sep 16, 2005	60.41	60.42	60.19	60.26	152,673	-0.22(-0.36%)
Sep 15, 2005	60.48	60.48	60.48	60.48	545	-0.14(-0.24%)
Sep 14, 2005	60.76	60.83	60.61	60.62	131,200	-0.15(-0.24%)
Sep 13, 2005	60.82	60.86	60.69	60.77	218,910	+0.10(+0.17%)
Sep 12, 2005	60.80	60.80	60.55	60.66	165,228	-0.15(-0.25%)
Sep 09, 2005	60.80	60.93	60.71	60.82	217,818	+0.03(+0.05%)
Sep 08, 2005	60.93	60.93	60.73	60.79	366,488	+0.02(+0.03%)
Sep 07, 2005	60.93	60.94	60.64	60.77	191,614	-0.22(-0.36%)
Sep 06, 2005	60.89	61.15	60.89	60.99	132,292	-0.13(-0.21%)
Sep 02, 2005	60.97	61.21	60.96	61.12	93,350	+0.02(+0.03%)
Sep 01, 2005	61.32	61.40	60.73	61.10	1,462,494	-0.42(-0.69%)
Aug 31, 2005	61.30	61.54	61.30	61.53	86,799	+0.43(+0.70%)
Aug 30, 2005	61.22	61.28	61.03	61.10	341,922	+0.10(+0.16%)
Aug 29, 2005	61.00	61.07	60.87	61.00	192,524	+0.01(+0.01%)
Aug 26, 2005	60.90	60.99	60.81	60.99	149,579	+0.10(+0.16%)
Aug 25, 2005	60.89	61.13	60.78	60.89	98,263	+0.12(+0.19%)
Aug 24, 2005	60.85	60.91	60.74	60.78	141,208	-0.02(-0.04%)
Aug 23, 2005	60.67	60.86	60.65	60.80	483,676	+0.05(+0.08%)
Aug 22, 2005	60.86	60.86	60.53	60.75	375,768	-0.03(-0.05%)
Aug 19, 2005	60.81	60.83	60.71	60.78	184,881	-0.05(-0.09%)
Aug 18, 2005	60.76	60.92	60.74	60.83	254,576	+0.17(+0.28%)
Aug 17, 2005	60.73	60.91	60.62	60.66	127,015	-0.16(-0.26%)
Aug 16, 2005	60.83	61.00	60.71	60.82	3,791,349	+0.16(+0.26%)
Aug 15, 2005	60.77	60.79	60.53	60.66	139,935	-0.08(-0.14%)
Aug 12, 2005	60.54	60.75	60.52	60.75	83,706	+0.29(+0.47%)
Aug 11, 2005	60.25	60.49	59.82	60.46	126,287	+0.19(+0.31%)
Aug 10, 2005	60.38	60.41	60.20	60.27	132,292	+0.05(+0.08%)
Aug 09, 2005	60.27	60.29	60.08	60.22	102,995	+0.10(+0.16%)
Aug 08, 2005	60.29	60.32	60.08	60.13	187,247	-0.27(-0.45%)
Aug 05, 2005	60.48	60.48	60.23	60.40	105,360	-0.13(-0.21%)
Aug 04, 2005	60.46	61.16	60.46	60.53	231,466	+0.02(+0.04%)
Aug 03, 2005	60.47	60.63	60.38	60.50	135,021	+0.14(+0.24%)
Aug 02, 2005	60.44	60.55	60.27	60.36	161,771	-0.11(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.